Janana De Malucho Textile Mills Limited (PSX:JDMT)
Pakistan
· Delayed Price · Currency is PKR 72.87
+0.98 (1.36%)
At close: Mar 6, 2026
PSX:JDMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 72.70 | 72.70 | 69.00 | 71.89 | 71.89 | 5.29% | 627 |
| Mar 4, 2026 | 74.45 | 74.45 | 68.00 | 68.28 | 68.28 | -3.27% | 2,222 |
| Mar 3, 2026 | 68.79 | 73.45 | 65.06 | 70.59 | 70.59 | 1.85% | 517 |
| Mar 2, 2026 | 68.76 | 76.25 | 68.76 | 69.31 | 69.31 | -9.28% | 15,743 |
| Feb 27, 2026 | 76.54 | 76.54 | 71.41 | 76.40 | 76.40 | -0.18% | 659 |
| Feb 26, 2026 | 76.94 | 80.80 | 73.25 | 76.54 | 76.54 | -2.65% | 103,362 |
| Feb 25, 2026 | 81.05 | 82.00 | 78.62 | 78.62 | 78.62 | -9.99% | 60,758 |
| Feb 24, 2026 | 81.00 | 95.65 | 78.26 | 87.35 | 87.35 | 0.46% | 491,060 |
| Feb 23, 2026 | 92.50 | 95.00 | 83.19 | 86.95 | 86.95 | -5.93% | 24,033 |
| Feb 20, 2026 | 92.02 | 99.00 | 92.02 | 92.43 | 92.43 | -7.57% | 26,374 |
| Feb 19, 2026 | 100.00 | 100.00 | 95.17 | 100.00 | 100.00 | - | 1,534 |
| Feb 18, 2026 | 100.00 | 100.14 | 100.00 | 100.00 | 100.00 | -1.66% | 1,318 |
| Feb 17, 2026 | 104.00 | 104.00 | 92.26 | 101.69 | 101.69 | 1.57% | 1,628 |
| Feb 16, 2026 | 104.67 | 107.99 | 100.02 | 100.12 | 100.12 | -4.35% | 25,818 |
| Feb 13, 2026 | 105.02 | 108.00 | 100.21 | 104.67 | 104.67 | -0.10% | 35,248 |
| Feb 12, 2026 | 109.48 | 110.00 | 103.05 | 104.78 | 104.78 | -5.72% | 5,208 |
| Feb 11, 2026 | 111.12 | 111.12 | 105.02 | 111.14 | 111.14 | - | 59 |
| Feb 10, 2026 | 112.69 | 114.40 | 107.00 | 111.14 | 111.14 | -1.42% | 11,611 |
| Feb 9, 2026 | 120.00 | 120.00 | 108.95 | 112.74 | 112.74 | -6.87% | 58,965 |
| Feb 6, 2026 | 122.07 | 128.52 | 121.06 | 121.06 | 121.06 | -10.00% | 58,770 |
| Feb 4, 2026 | 145.03 | 145.03 | 134.51 | 134.51 | 134.51 | -10.00% | 46,600 |
| Feb 3, 2026 | 150.03 | 150.03 | 144.59 | 149.45 | 149.45 | -4.78% | 86,318 |
| Feb 2, 2026 | 144.00 | 159.00 | 144.00 | 156.96 | 156.96 | -1.89% | 17,505 |
| Jan 30, 2026 | 151.00 | 160.00 | 151.00 | 159.98 | 159.98 | -0.94% | 507 |
| Jan 29, 2026 | 155.03 | 162.70 | 155.02 | 161.49 | 161.49 | 1.34% | 5,391 |
| Jan 27, 2026 | 165.00 | 165.00 | 150.01 | 159.35 | 159.35 | -2.55% | 8,487 |
| Jan 26, 2026 | 159.98 | 168.50 | 150.02 | 163.52 | 163.52 | 0.63% | 5,220 |
| Jan 23, 2026 | 163.40 | 163.50 | 163.40 | 162.50 | 162.50 | - | 131 |
| Jan 22, 2026 | 162.99 | 162.99 | 155.02 | 162.50 | 162.50 | -0.23% | 693 |
| Jan 21, 2026 | 159.90 | 164.00 | 151.00 | 162.88 | 162.88 | 2.33% | 6,006 |
| Jan 20, 2026 | 155.00 | 160.00 | 150.75 | 159.17 | 159.17 | 2.09% | 10,023 |
| Jan 19, 2026 | 156.88 | 156.88 | 150.02 | 155.91 | 155.91 | -0.93% | 2,349 |
| Jan 16, 2026 | 159.00 | 159.00 | 150.03 | 157.37 | 157.37 | 0.63% | 7,212 |
| Jan 15, 2026 | 169.89 | 171.99 | 156.28 | 156.39 | 156.39 | -9.93% | 30,921 |
| Jan 14, 2026 | 172.90 | 172.90 | 172.90 | 173.64 | 173.64 | - | 3 |
| Jan 13, 2026 | 161.00 | 173.90 | 161.00 | 173.64 | 173.64 | 2.01% | 4,502 |
| Jan 12, 2026 | 169.00 | 174.75 | 165.02 | 170.22 | 170.22 | 2.12% | 3,149 |
| Jan 9, 2026 | 170.00 | 170.00 | 165.00 | 166.68 | 166.68 | - | 10 |
| Jan 8, 2026 | 166.00 | 175.00 | 160.00 | 166.68 | 166.68 | -1.74% | 11,372 |
| Jan 7, 2026 | 169.98 | 174.00 | 161.00 | 169.63 | 169.63 | 0.37% | 4,596 |
| Jan 6, 2026 | 168.60 | 169.00 | 158.50 | 169.00 | 169.00 | 2.91% | 22,413 |
| Jan 5, 2026 | 150.02 | 173.15 | 150.02 | 164.22 | 164.22 | 4.33% | 76,995 |
| Jan 2, 2026 | 154.00 | 157.94 | 153.70 | 157.41 | 157.41 | 2.67% | 5,115 |
| Jan 1, 2026 | 159.50 | 159.98 | 151.12 | 153.32 | 153.32 | -0.25% | 18,294 |
| Dec 31, 2025 | 140.02 | 162.29 | 140.00 | 153.71 | 153.71 | 4.18% | 187,270 |
| Dec 30, 2025 | 146.49 | 147.99 | 143.11 | 147.54 | 147.54 | 0.17% | 31,945 |
| Dec 29, 2025 | 147.95 | 149.90 | 140.50 | 147.29 | 147.29 | 2.31% | 21,161 |
| Dec 26, 2025 | 134.00 | 146.45 | 130.00 | 143.96 | 143.96 | 8.13% | 71,075 |
| Dec 24, 2025 | 122.00 | 135.99 | 115.35 | 133.14 | 133.14 | 6.57% | 50,629 |
| Dec 23, 2025 | 115.28 | 126.81 | 115.28 | 124.93 | 124.93 | 8.37% | 92,661 |
| Dec 22, 2025 | 113.01 | 119.44 | 113.01 | 115.28 | 115.28 | -5.72% | 1,744 |
| Dec 19, 2025 | 112.01 | 125.00 | 112.01 | 122.28 | 122.28 | 2.64% | 27,580 |
| Dec 18, 2025 | 115.90 | 120.00 | 110.02 | 119.13 | 119.13 | 3.69% | 50,657 |
| Dec 17, 2025 | 103.00 | 114.99 | 103.00 | 114.89 | 114.89 | 2.57% | 11,150 |
| Dec 16, 2025 | 112.02 | 112.02 | 112.00 | 112.01 | 112.01 | -4.96% | 1,052 |
| Dec 15, 2025 | 115.75 | 118.00 | 110.22 | 117.86 | 117.86 | 1.80% | 42,462 |
| Dec 12, 2025 | 114.00 | 118.89 | 110.00 | 115.78 | 115.78 | 4.99% | 13,027 |
| Dec 11, 2025 | 115.00 | 115.00 | 110.25 | 110.28 | 110.28 | -4.00% | 4,711 |
| Dec 10, 2025 | 103.00 | 114.90 | 103.00 | 114.88 | 114.88 | 4.55% | 31,563 |
| Dec 9, 2025 | 103.00 | 106.40 | 103.00 | 109.88 | 109.88 | - | 4,802 |
| Dec 8, 2025 | 102.01 | 109.88 | 101.99 | 109.88 | 109.88 | 2.18% | 18,954 |
| Dec 5, 2025 | 105.02 | 105.02 | 105.02 | 107.54 | 107.54 | - | 100 |
| Dec 4, 2025 | 101.15 | 109.00 | 101.15 | 107.54 | 107.54 | 1.77% | 10,100 |
| Dec 3, 2025 | 105.56 | 110.90 | 101.00 | 105.67 | 105.67 | 0.10% | 36,246 |
| Dec 2, 2025 | 101.00 | 111.45 | 99.99 | 105.56 | 105.56 | 4.11% | 31,288 |
| Dec 1, 2025 | 97.02 | 101.49 | 97.00 | 101.39 | 101.39 | 0.07% | 42,653 |
| Nov 28, 2025 | 97.03 | 99.45 | 97.02 | 101.32 | 101.32 | - | 130 |
| Nov 27, 2025 | 102.01 | 102.01 | 95.50 | 101.32 | 101.32 | -0.68% | 218,672 |
| Nov 26, 2025 | 108.00 | 108.00 | 102.00 | 102.01 | 102.01 | -7.26% | 3,513 |
| Nov 25, 2025 | 114.03 | 114.20 | 108.00 | 110.00 | 110.00 | -3.47% | 5,179 |
| Nov 24, 2025 | 116.00 | 119.89 | 112.25 | 113.96 | 113.96 | -4.99% | 8,822 |
| Nov 21, 2025 | 121.48 | 121.48 | 116.00 | 119.94 | 119.94 | -1.29% | 4,038 |
| Nov 20, 2025 | 116.03 | 122.00 | 111.30 | 121.51 | 121.51 | 3.85% | 4,607 |
| Nov 19, 2025 | 115.02 | 122.85 | 115.02 | 117.00 | 117.00 | -3.34% | 4,915 |
| Nov 18, 2025 | 116.04 | 123.99 | 116.00 | 121.04 | 121.04 | -1.08% | 25,563 |
| Nov 17, 2025 | 118.00 | 125.00 | 118.00 | 122.36 | 122.36 | 0.54% | 10,288 |
| Nov 14, 2025 | 115.10 | 122.75 | 113.50 | 121.70 | 121.70 | -0.22% | 16,985 |
| Nov 13, 2025 | 119.99 | 130.79 | 113.00 | 121.97 | 121.97 | 2.58% | 28,571 |
| Nov 12, 2025 | 118.27 | 123.00 | 115.00 | 118.90 | 118.90 | 0.53% | 13,740 |
| Nov 11, 2025 | 113.50 | 118.90 | 113.50 | 118.27 | 118.27 | 4.06% | 10,925 |
| Nov 10, 2025 | 108.00 | 114.75 | 108.00 | 113.66 | 113.66 | 2.27% | 5,511 |
| Nov 7, 2025 | 108.25 | 113.00 | 108.25 | 111.14 | 111.14 | -2.68% | 3,300 |
| Nov 6, 2025 | 109.25 | 115.00 | 109.21 | 114.20 | 114.20 | -0.10% | 6,401 |
| Nov 5, 2025 | 111.10 | 114.99 | 111.00 | 114.31 | 114.31 | -0.77% | 1,902 |
| Nov 4, 2025 | 109.60 | 115.95 | 109.60 | 115.20 | 115.20 | 0.51% | 8,351 |
| Nov 3, 2025 | 106.10 | 117.75 | 106.10 | 114.62 | 114.62 | -0.33% | 46,199 |
| Oct 31, 2025 | 109.01 | 115.00 | 109.01 | 115.00 | 115.00 | 0.68% | 26,183 |
| Oct 30, 2025 | 112.52 | 118.00 | 103.05 | 114.22 | 114.22 | 1.51% | 6,126 |
| Oct 29, 2025 | 110.91 | 113.75 | 101.51 | 112.52 | 112.52 | 1.45% | 26,123 |
| Oct 28, 2025 | 101.97 | 111.51 | 100.00 | 110.91 | 110.91 | 9.41% | 46,457 |
| Oct 27, 2025 | 102.00 | 102.00 | 98.30 | 101.37 | 101.37 | -0.48% | 11,101 |
| Oct 24, 2025 | 98.06 | 102.88 | 98.00 | 101.86 | 101.86 | -1.79% | 4,010 |
| Oct 23, 2025 | 102.99 | 102.99 | 98.10 | 103.72 | 103.72 | - | 39,055 |
| Oct 22, 2025 | 102.00 | 104.74 | 99.00 | 103.72 | 103.72 | -0.46% | 6,326 |
| Oct 21, 2025 | 98.00 | 106.76 | 98.00 | 104.20 | 104.20 | 0.82% | 11,250 |
| Oct 20, 2025 | 100.00 | 104.80 | 100.00 | 103.35 | 103.35 | -0.54% | 10,959 |
| Oct 17, 2025 | 103.14 | 108.00 | 99.00 | 103.91 | 103.91 | 0.75% | 6,511 |
| Oct 16, 2025 | 115.00 | 115.00 | 102.01 | 103.14 | 103.14 | -7.36% | 35,552 |
| Oct 15, 2025 | 101.00 | 111.34 | 98.01 | 111.34 | 111.34 | 10.00% | 108,571 |
| Oct 14, 2025 | 101.80 | 102.40 | 97.30 | 101.22 | 101.22 | -0.45% | 2,324 |